新亚电缆 sz.001382
20.44
-1.45%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.03 | 21.12 | 20.80 | 20.81 | -0.76% | 0.47 | 3.62% |
| 2025-11-19 | 21.30 | 21.42 | 20.88 | 20.97 | -2.10% | 0.77 | 5.90% |
| 2025-11-18 | 21.70 | 21.71 | 21.32 | 21.42 | -1.20% | 0.73 | 5.51% |
| 2025-11-17 | 21.71 | 21.75 | 21.45 | 21.68 | -0.18% | 0.80 | 5.97% |
| 2025-11-14 | 21.80 | 22.00 | 21.69 | 21.72 | -0.59% | 0.87 | 6.39% |
| 2025-11-13 | 21.89 | 21.99 | 21.70 | 21.85 | +0.05% | 0.77 | 5.68% |
| 2025-11-12 | 22.06 | 22.08 | 21.71 | 21.84 | -1.00% | 0.87 | 6.44% |
| 2025-11-11 | 22.63 | 22.65 | 22.01 | 22.06 | -2.30% | 1.53 | 11.12% |
| 2025-11-10 | 22.38 | 22.68 | 22.12 | 22.58 | +1.07% | 1.76 | 12.70% |
| 2025-11-07 | 22.08 | 22.65 | 22.03 | 22.34 | +0.86% | 2.17 | 15.66% |
| 2025-11-06 | 22.29 | 22.58 | 22.06 | 22.15 | -0.45% | 2.74 | 19.80% |
| 2025-11-05 | 21.71 | 22.33 | 21.67 | 22.25 | +2.06% | 2.78 | 20.28% |
| 2025-11-04 | 21.68 | 21.93 | 21.61 | 21.80 | +0.55% | 1.27 | 9.39% |
| 2025-11-03 | 21.39 | 21.69 | 21.34 | 21.68 | +1.31% | 0.93 | 6.93% |
| 2025-10-31 | 21.34 | 21.46 | 21.30 | 21.40 | +0.28% | 0.58 | 4.35% |
| 2025-10-30 | 21.70 | 21.72 | 21.34 | 21.34 | -1.89% | 0.90 | 6.78% |
| 2025-10-29 | 21.41 | 21.98 | 21.25 | 21.75 | +1.59% | 1.36 | 10.10% |
| 2025-10-28 | 21.55 | 21.68 | 21.36 | 21.41 | -1.65% | 0.90 | 6.76% |
| 2025-10-27 | 21.58 | 21.85 | 21.47 | 21.77 | +1.02% | 1.08 | 8.00% |
| 2025-10-24 | 21.64 | 21.77 | 21.53 | 21.55 | -0.65% | 0.96 | 7.14% |